Deutsche Märkte öffnen in 1 Stunde 35 Minute
Nikkei 225
38.347,51 +145,14 (+0,38%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.297,38 -1.243,62 (-2,12%) CMC Crypto 200
1.314,35 +19,67 (+1,52%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510C00200000 | 2024-05-08 2:30PM EDT | 200.00 | 48.95 | 48.30 | 51.40 | -7.78 | -13.71% | 5 | 15 | 150.78% |
| WDAY240510C00220000 | 2024-05-08 3:35PM EDT | 220.00 | 28.56 | 28.50 | 30.80 | -4.10 | -12.55% | 1 | 2 | 67.19% |
| WDAY240510C00230000 | 2024-04-19 3:48PM EDT | 230.00 | 23.29 | 19.30 | 20.40 | 0.00 | - | 1 | 11 | 65.63% |
| WDAY240510C00235000 | 2024-05-01 12:44PM EDT | 235.00 | 11.70 | 14.30 | 15.60 | 0.00 | - | - | 2 | 55.86% |
| WDAY240510C00237500 | 2024-05-02 11:33AM EDT | 237.50 | 16.20 | 11.90 | 12.80 | 0.00 | - | - | 6 | 58.94% |
| WDAY240510C00240000 | 2024-05-06 3:54PM EDT | 240.00 | 11.00 | 9.40 | 10.60 | 0.00 | - | 14 | 16 | 56.84% |
| WDAY240510C00242500 | 2024-05-06 9:30AM EDT | 242.50 | 10.00 | 7.00 | 8.20 | 0.00 | - | 1 | 12 | 48.93% |
| WDAY240510C00245000 | 2024-05-07 3:14PM EDT | 245.00 | 5.80 | 5.00 | 5.70 | 0.00 | - | 6 | 31 | 38.28% |
| WDAY240510C00247500 | 2024-05-08 12:23PM EDT | 247.50 | 3.80 | 3.20 | 3.50 | +0.10 | +2.70% | 7 | 18 | 31.03% |
| WDAY240510C00250000 | 2024-05-08 2:23PM EDT | 250.00 | 1.50 | 1.85 | 2.00 | -0.85 | -36.17% | 63 | 157 | 29.54% |
| WDAY240510C00252500 | 2024-05-08 3:54PM EDT | 252.50 | 0.86 | 0.90 | 1.05 | -0.49 | -36.30% | 78 | 175 | 29.57% |
| WDAY240510C00255000 | 2024-05-08 3:54PM EDT | 255.00 | 0.41 | 0.40 | 0.50 | -0.39 | -48.75% | 327 | 565 | 29.88% |
| WDAY240510C00257500 | 2024-05-08 3:52PM EDT | 257.50 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 15 | 169 | 31.45% |
| WDAY240510C00260000 | 2024-05-08 2:19PM EDT | 260.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 7 | 339 | 34.38% |
| WDAY240510C00262500 | 2024-05-08 3:33PM EDT | 262.50 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 16 | 110 | 37.60% |
| WDAY240510C00265000 | 2024-05-08 12:38PM EDT | 265.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 1,605 | 43.36% |
| WDAY240510C00267500 | 2024-05-06 10:42AM EDT | 267.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 74 | 48.83% |
| WDAY240510C00270000 | 2024-05-08 12:29PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 23 | 273 | 54.30% |
| WDAY240510C00272500 | 2024-05-07 3:55PM EDT | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| WDAY240510C00275000 | 2024-05-08 12:31PM EDT | 275.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 91 | 72.56% |
| WDAY240510C00277500 | 2024-05-07 10:45AM EDT | 277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 25.00% |
| WDAY240510C00280000 | 2024-05-08 12:14PM EDT | 280.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 12 | 340 | 77.15% |
| WDAY240510C00282500 | 2024-05-03 3:48PM EDT | 282.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 72.27% |
| WDAY240510C00285000 | 2024-05-08 10:56AM EDT | 285.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 16 | 113 | 76.56% |
| WDAY240510C00290000 | 2024-05-07 9:51AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 82 | 78.91% |
| WDAY240510C00295000 | 2024-05-07 10:50AM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 167 | 171 | 98.44% |
| WDAY240510C00300000 | 2024-05-07 9:33AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 55 | 94.53% |
| WDAY240510C00305000 | 2024-05-07 9:37AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 101.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510P00195000 | 2024-05-02 2:53PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDAY240510P00197500 | 2024-05-03 3:37PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| WDAY240510P00200000 | 2024-05-03 10:58AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDAY240510P00202500 | 2024-05-06 9:32AM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| WDAY240510P00205000 | 2024-05-07 10:01AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| WDAY240510P00210000 | 2024-05-03 3:21PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| WDAY240510P00215000 | 2024-05-03 3:22PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| WDAY240510P00220000 | 2024-05-01 1:59PM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDAY240510P00225000 | 2024-05-08 12:30PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | -0.12 | -70.59% | 1 | 0 | 25.00% |
| WDAY240510P00227500 | 2024-05-06 10:40AM EDT | 227.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDAY240510P00230000 | 2024-05-08 12:51PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 2 | 0 | 25.00% |
| WDAY240510P00232500 | 2024-05-07 12:26PM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| WDAY240510P00235000 | 2024-05-08 9:32AM EDT | 235.00 | 0.25 | 0.00 | 0.00 | +0.05 | +25.00% | 1 | 0 | 25.00% |
| WDAY240510P00237500 | 2024-05-07 12:02PM EDT | 237.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| WDAY240510P00240000 | 2024-05-08 2:55PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 2 | 0 | 12.50% |
| WDAY240510P00242500 | 2024-05-07 3:53PM EDT | 242.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WDAY240510P00245000 | 2024-05-08 2:32PM EDT | 245.00 | 0.71 | 0.00 | 0.00 | -0.24 | -25.26% | 26 | 0 | 6.25% |
| WDAY240510P00247500 | 2024-05-08 3:42PM EDT | 247.50 | 1.28 | 0.00 | 0.00 | -0.37 | -22.42% | 18 | 0 | 3.13% |
| WDAY240510P00250000 | 2024-05-08 3:32PM EDT | 250.00 | 2.57 | 0.00 | 0.00 | -0.13 | -4.81% | 41 | 0 | 0.00% |
| WDAY240510P00252500 | 2024-05-08 2:05PM EDT | 252.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| WDAY240510P00255000 | 2024-05-08 3:32PM EDT | 255.00 | 6.43 | 0.00 | 0.00 | +0.43 | +7.17% | 17 | 0 | 0.00% |
| WDAY240510P00257500 | 2024-05-08 10:22AM EDT | 257.50 | 7.95 | 0.00 | 0.00 | +0.67 | +9.20% | 1 | 0 | 0.00% |
| WDAY240510P00260000 | 2024-05-08 2:32PM EDT | 260.00 | 11.80 | 0.00 | 0.00 | +2.40 | +25.53% | 20 | 0 | 0.00% |
| WDAY240510P00262500 | 2024-05-08 2:05PM EDT | 262.50 | 13.44 | 0.00 | 0.00 | +1.36 | +11.26% | 15 | 0 | 0.00% |
| WDAY240510P00265000 | 2024-05-06 10:23AM EDT | 265.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240510P00267500 | 2024-05-03 12:10PM EDT | 267.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240510P00270000 | 2024-05-08 12:51PM EDT | 270.00 | 21.15 | 0.00 | 0.00 | -0.30 | -1.40% | 2 | 0 | 0.00% |
| WDAY240510P00275000 | 2024-04-30 11:48AM EDT | 275.00 | 30.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDAY240510P00280000 | 2024-04-26 9:49AM EDT | 280.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDAY240510P00285000 | 2024-04-12 10:01AM EDT | 285.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDAY240510P00290000 | 2024-04-25 11:58AM EDT | 290.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDAY240510P00295000 | 2024-04-02 2:13PM EDT | 295.00 | 25.15 | 42.10 | 45.70 | 0.00 | - | - | 0 | 123.44% |
| WDAY240510P00300000 | 2024-04-15 12:21PM EDT | 300.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDAY240510P00310000 | 2024-04-15 12:21PM EDT | 310.00 | 46.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
